| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | USD | 37.29 | 38.62 | 37.2708 | 38.38 | 38.38 | +0.95 (+2.54%) | 4,295,833 |
| 26 Apr 2017 | USD | 36.75 | 37.5 | 35.55 | 37.43 | 37.43 | -0.73 (-1.91%) | 6,133,810 |
| 25 Apr 2017 | USD | 38.62 | 38.7 | 37.92 | 38.16 | 38.16 | -0.29 (-0.75%) | 3,769,711 |
| 24 Apr 2017 | USD | 38.83 | 39.18 | 37.53 | 38.45 | 38.45 | +0.13 (+0.34%) | 4,030,447 |
| 21 Apr 2017 | USD | 38.32 | 38.54 | 37.33 | 38.32 | 38.32 | +0.26 (+0.68%) | 3,218,046 |
| 20 Apr 2017 | USD | 37.47 | 38.42 | 37.47 | 38.06 | 38.06 | +0.85 (+2.28%) | 2,797,926 |
| 19 Apr 2017 | USD | 37.05 | 38.15 | 36.73 | 37.21 | 37.21 | +0.44 (+1.20%) | 4,073,367 |
| 18 Apr 2017 | USD | 38.1 | 38.1382 | 36.26 | 36.77 | 36.77 | -1.63 (-4.24%) | 5,412,448 |
| 17 Apr 2017 | USD | 38.44 | 38.65 | 37.5 | 38.4 | 38.4 | +0.22 (+0.58%) | 2,276,222 |
| 14 Apr 2017 | USD | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 37.6 | 38.95 | 37.52 | 38.18 | 38.18 | +0.32 (+0.85%) | 3,386,042 |
| 12 Apr 2017 | USD | 38.15 | 39.25 | 37.71 | 37.86 | 37.86 | +0.49 (+1.31%) | 5,523,573 |
| 11 Apr 2017 | USD | 37.94 | 38.99 | 36.66 | 37.37 | 37.37 | -0.13 (-0.35%) | 6,165,344 |
| 10 Apr 2017 | USD | 35.2 | 38.12 | 35.2 | 37.5 | 37.5 | +2.57 (+7.36%) | 9,642,353 |
| 7 Apr 2017 | USD | 34.64 | 35.65 | 34.34 | 34.93 | 34.93 | +0.37 (+1.07%) | 4,449,384 |
| 6 Apr 2017 | USD | 32.52 | 35.13 | 32.32 | 34.56 | 34.56 | +1.67 (+5.08%) | 4,799,636 |
| 5 Apr 2017 | USD | 34.2 | 34.26 | 32.8 | 32.89 | 32.89 | -1.08 (-3.18%) | 4,927,831 |
| 4 Apr 2017 | USD | 34.66 | 34.84 | 33.53 | 33.97 | 33.97 | -0.87 (-2.50%) | 2,675,994 |
| 3 Apr 2017 | USD | 34.25 | 35.02 | 33.76 | 34.84 | 34.84 | +0.77 (+2.26%) | 4,004,430 |
| 31 Mar 2017 | USD | 35.18 | 35.25 | 33.62 | 34.07 | 34.07 | -1.45 (-4.08%) | 10,478,160 |
| 30 Mar 2017 | USD | 34.11 | 36.18 | 34.05 | 35.52 | 35.52 | +1.41 (+4.13%) | 7,065,118 |
| 29 Mar 2017 | USD | 33.75 | 34.49 | 33.21 | 34.11 | 34.11 | +0.31 (+0.92%) | 3,431,390 |
| 28 Mar 2017 | USD | 33.9 | 34.89 | 33.67 | 33.8 | 33.8 | -0.44 (-1.29%) | 3,184,241 |
| 27 Mar 2017 | USD | 32.96 | 34.35 | 32.37 | 34.24 | 34.24 | +0.91 (+2.73%) | 4,547,009 |
| 24 Mar 2017 | USD | 33.54 | 34.16 | 33.02 | 33.33 | 33.33 | +0.04 (+0.12%) | 2,737,258 |
| 23 Mar 2017 | USD | 32.83 | 34.49 | 32.3 | 33.29 | 33.29 | +0.48 (+1.46%) | 9,269,995 |
| 22 Mar 2017 | USD | 31.76 | 33.47 | 31.6 | 32.81 | 32.81 | +0.67 (+2.08%) | 5,659,146 |
| 21 Mar 2017 | USD | 34.22 | 34.53 | 31.21 | 32.14 | 32.14 | -2.11 (-6.16%) | 6,336,639 |
| 20 Mar 2017 | USD | 35.02 | 35.76 | 33.4 | 34.25 | 34.25 | -0.76 (-2.17%) | 5,829,721 |
| 17 Mar 2017 | USD | 34.66 | 35.73 | 34.01 | 35.01 | 35.01 | +0.28 (+0.81%) | 3,713,122 |
